CTCP Dược phẩm Hà Tây (dht)

72.80
1.80
(2.54%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-19) 		-2 -2.74% 210,600 -40,000 -2.9
70.50
76.50
72.80
2 tháng
(2025-10-20) 		-6.09 -7.90% 528,300 -59,800 -4.4
70.50
80.40
72.80
3 tháng
(2025-09-22) 		-6.27 -8.12% 712,500 -78,600 -6.0
70.50
80.40
72.80
6 tháng
(2025-06-23) 		-3.09 -4.17% 1,592,400 -85,200 -6.5
70.50
80.91
72.80
12 tháng
(2024-12-24) 		-15.27 -17.70% 6,673,791 1,230,260 119.6
70.50
90.45
72.80
24 tháng
(2024-01-02) 		50.58 247.61% 33,157,451 5,152,317 357.7
20.42
98.45
72.80
36 tháng
(2023-01-04) 		59 491.68% 53,421,716 4,939,160 353.2
11.68
98.45
72.80
60 tháng
(2021-01-14) 		54.64 333.89% 58,767,173 4,639,930 340.1
11.60
98.45
72.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2017
5.44
 100 5.44 5.44 5.44 0 0 0
06/03/2017
5.44
 46,120 5.44 5.44 5.34 45,200 0 3.2
03/03/2017
5.44
 400 5.44 5.48 5.29 100 0 0.0
02/03/2017
5.44
 6,400 5.44 5.90 5.40 6,100 0 0.4
01/03/2017
5.44
 33,210 5.47 5.47 4.98 17,400 0 1.2
28/02/2017
5.47
 17,706 5.48 5.52 5.27 8,300 0 0.6
27/02/2017
5.48
 3,400 5.44 5.71 5.31 3,200 0 0.2
24/02/2017
5.44
 16,055 5.33 5.67 5.38 4,600 100 0.3
23/02/2017
5.33
 4,401 5.33 5.75 5.10 900 0 0.1
22/02/2017
5.33
 13,600 4.95 5.37 4.95 5,900 0 0.4
21/02/2017
4.95
 25,600 4.94 5.06 4.75 10,700 16,800 -0.4
20/02/2017
4.94
 9,101 4.94 5.06 4.87 200 3,500 -0.2
17/02/2017
4.94
 1,682 4.91 5.02 4.91 900 600 0.0
16/02/2017
4.91
 7,500 5.02 5.17 4.91 3,200 5,500 -0.1
15/02/2017
5.02
 6,701 5.12 5.29 4.91 200 0 0.0
14/02/2017
5.12
 2,200 5.07 5.25 4.91 400 1,000 -0.0
13/02/2017
5.07
 7,200 5.13 5.25 4.87 300 0 0.0
10/02/2017
5.13
 3,600 4.87 5.35 4.87 800 0 0.1
09/02/2017
4.87
 500 4.99 4.99 4.87 0 0 0
08/02/2017
4.99
 1,000 4.85 4.99 4.76 600 0 0.0
07/02/2017
4.85
 4,000 4.86 4.94 4.71 1,000 0 0.1
06/02/2017
4.86
 1,700 4.79 4.86 4.79 0 0 0
03/02/2017
4.79
 400 4.89 4.96 4.79 100 0 0.0
02/02/2017
4.89
 3,840 4.75 4.98 4.75 800 0 0.1
25/01/2017
4.75
 3,500 4.55 4.94 4.64 300 0 0.0
24/01/2017
4.55
 3,100 4.68 4.68 4.25 300 0 0.0
23/01/2017
4.68
 1,300 4.32 4.68 4.37 300 0 0.0
20/01/2017
4.32
 3,110 4.19 4.32 4.19 1,210 0 0.1
19/01/2017
4.19
 300 4.22 4.22 4.19 0 0 0
18/01/2017
4.22
 4,000 4.33 4.33 4.18 100 0 0.0
17/01/2017
4.33
 900 4.33 4.33 4.14 100 0 0.0
16/01/2017
4.33
 3,115 4.32 4.33 4.14 1,200 1,900 -0.0
13/01/2017
4.32
 3,400 4.10 4.32 4.19 700 0 0.0
12/01/2017
4.10
 1,200 4.22 4.22 4.10 200 0 0.0
11/01/2017
4.22
 400 4.22 4.22 3.92 100 0 0.0
10/01/2017
4.22
 1,249 4.22 4.36 3.91 500 0 0.0
09/01/2017
4.22
 400 4.23 4.52 4.22 300 0 0.0
06/01/2017
4.23
 30 4.23 4.23 4.23 0 0 0
05/01/2017
4.23
 0 4.23 4.23 4.23 0 0 0
04/01/2017
4.23
 0 4.23 4.23 4.23 0 0 0
03/01/2017
4.23
 226 4.23 4.29 4.23 200 0 0.0
30/12/2016
4.23
 1,409 4.25 4.32 4.23 700 0 0.0
29/12/2016
4.25
 4,410 4.10 4.51 4.10 900 0 0.0
28/12/2016
4.10
 2,100 4.12 4.12 4.03 2,000 0 0.1
27/12/2016
4.12
 7,813 4.09 4.14 3.95 1,000 1,300 -0.0
26/12/2016
4.09
 400 4.03 4.17 3.89 300 0 0.0
23/12/2016
4.03
 300 3.98 4.13 4.03 300 0 0.0
22/12/2016
3.98
 400 4.04 4.06 3.98 100 0 0.0
21/12/2016
4.04
 500 4.06 4.20 4.04 400 0 0.0
20/12/2016
4.06
 900 3.98 4.13 3.98 300 0 0.0
19/12/2016
3.98
 500 4.17 4.45 3.98 400 0 0.0
16/12/2016
4.17
 300 4.19 4.19 3.84 100 200 -0.0
15/12/2016
4.19
 1,337 3.96 4.24 3.85 500 0 0.0
14/12/2016
3.96
 100 4.18 4.18 3.96 0 0 0
13/12/2016
4.18
 1,010 4.19 4.25 4.13 1,000 0 0.1
12/12/2016
4.19
 69 4.19 4.19 4.19 0 0 0
09/12/2016
4.19
 810 4.20 4.20 3.99 100 0 0.0
08/12/2016
4.20
 10 4.20 4.20 4.20 0 0 0
07/12/2016
4.20
 100 4.09 4.20 4.20 100 0 0.0
06/12/2016
4.09
 2,200 4.17 4.17 3.91 100 0 0.0
05/12/2016
4.17
 6,400 3.93 4.21 3.83 300 0 0.0
02/12/2016
3.93
 410 4.32 4.32 3.93 100 0 0.0
01/12/2016
4.32
 12,200 4.10 4.45 3.93 1,200 8,100 -0.4
30/11/2016: Cổ tức tiền mặt tỉ lệ: 20%
30/11/2016
4.10
 100 3.95 4.10 4.10 100 100 0
29/11/2016
3.95
 1,100 4.01 4.01 3.95 1,100 0 0.1
28/11/2016
4.01
 3,400 4.01 4.07 4.00 100 0 0.0
25/11/2016
4.01
 2,600 4.05 4.05 3.98 600 0 0.0
24/11/2016
4.05
 1,900 4.00 4.35 4.00 800 0 0.0
23/11/2016
4.00
 1,200 4.07 4.07 3.97 200 0 0.0
22/11/2016
4.07
 100 4.02 4.07 4.07 100 0 0.0
21/11/2016
4.02
 1,200 3.99 4.02 3.98 200 0 0.0
18/11/2016
3.99
 1,008 4.10 4.10 3.97 300 0 0.0
17/11/2016
4.10
 110 4.10 4.10 4.10 0 0 0
16/11/2016
4.10
 1,200 4.05 4.21 4.06 1,200 0 0.1
15/11/2016
4.05
 400 3.92 4.21 4.05 200 0 0.0
14/11/2016
3.92
 10,509 4.08 4.21 3.92 200 7,400 -0.4
11/11/2016
4.08
 1,218 3.94 4.20 3.94 600 118 0.0
10/11/2016
3.94
 2,100 3.87 4.04 3.84 100 0 0.0
09/11/2016
3.87
 520 3.91 3.91 3.78 100 0 0.0
08/11/2016
3.91
 900 3.86 3.91 3.87 300 0 0.0
07/11/2016
3.86
 1,300 3.72 3.98 3.77 500 0 0.0
04/11/2016
3.72
 0 3.72 3.72 3.72 0 0 0
03/11/2016
3.72
 100 3.82 3.82 3.72 0 0 0
02/11/2016
3.82
 100 3.71 3.82 3.82 100 0 0.0
01/11/2016
3.71
 900 3.83 3.90 3.68 100 100 0.0
31/10/2016
3.83
 300 3.84 3.84 3.80 100 0 0.0
28/10/2016
3.84
 2,400 3.91 3.98 3.84 2,200 0 0.1
27/10/2016
3.91
 5,000 3.64 4.00 3.60 700 0 0.0
26/10/2016
3.64
 4,218 3.65 3.80 3.62 818 0 0.0
25/10/2016
3.65
 200 3.73 3.73 3.65 0 0 0
24/10/2016
3.73
 2,700 3.79 3.79 3.73 100 0 0.0
21/10/2016
3.79
 2,500 3.79 3.91 3.76 200 0 0.0
20/10/2016
3.79
 1,500 3.90 3.90 3.79 0 0 0
19/10/2016
3.90
 2,700 3.76 4.10 3.89 200 0 0.0
18/10/2016
3.76
 1,100 3.76 3.77 3.76 700 0 0.0
17/10/2016
3.76
 900 3.85 3.85 3.76 0 0 0
14/10/2016
3.85
 1,000 3.87 3.87 3.81 400 0 0.0
13/10/2016
3.87
 730 4.08 4.08 3.80 100 0 0.0
12/10/2016
4.08
 410 3.76 4.08 3.80 300 0 0.0
11/10/2016
3.76
 600 3.76 3.76 3.76 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |